Zoetis Inc. ( ZTS) - Price History
Monthly price history for ZTS (Zoetis Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $69.69 | $69.69 |
| September 2026 | $69.84 | $69.84 |
| August 2026 | $77.10 | $77.10 |
| July 2026 | $77.29 | $77.29 |
| June 2026 | $71.36 | $71.86 |
| May 2026 | $77.15 | $77.69 |
| April 2026 | $114.17 | $114.97 |
| March 2026 | $116.88 | $118.21 |
| February 2026 | $129.63 | $131.10 |
| January 2026 | $123.42 | $124.82 |
| December 2025 | $123.88 | $125.82 |
| November 2025 | $126.20 | $128.18 |
| October 2025 | $141.87 | $144.09 |
| September 2025 | $143.56 | $146.32 |
| August 2025 | $153.45 | $156.40 |
| July 2025 | $143.04 | $145.79 |
| June 2025 | $152.50 | $155.95 |
| May 2025 | $164.90 | $168.63 |
| April 2025 | $152.94 | $156.40 |
| March 2025 | $160.46 | $164.65 |
| February 2025 | $162.98 | $167.24 |
| January 2025 | $166.55 | $170.90 |
| December 2024 | $158.31 | $162.93 |
| November 2024 | $170.28 | $175.25 |
| October 2024 | $173.71 | $178.78 |
| September 2024 | $189.39 | $195.38 |
| August 2024 | $177.86 | $183.49 |
| July 2024 | $174.52 | $180.04 |
| June 2024 | $167.64 | $173.36 |
| May 2024 | $163.97 | $169.56 |
| April 2024 | $153.99 | $159.24 |
| March 2024 | $163.16 | $169.21 |
| February 2024 | $191.24 | $198.33 |
| January 2024 | $181.10 | $187.81 |
| December 2023 | $189.89 | $197.37 |
| November 2023 | $169.97 | $176.67 |
| October 2023 | $151.05 | $157 |
| September 2023 | $166.98 | $173.98 |
| August 2023 | $182.85 | $190.51 |
| July 2023 | $180.53 | $188.09 |
| June 2023 | $164.92 | $172.21 |
| May 2023 | $156.11 | $163.01 |
| April 2023 | $168.34 | $175.78 |
| March 2023 | $159.06 | $166.44 |
| February 2023 | $159.59 | $167 |
| January 2023 | $158.15 | $165.49 |
| December 2022 | $139.72 | $146.55 |
| November 2022 | $146.96 | $154.14 |
| October 2022 | $143.75 | $150.78 |
| September 2022 | $141.08 | $148.29 |
| August 2022 | $148.92 | $156.53 |
| July 2022 | $173.67 | $182.55 |
| June 2022 | $163.23 | $171.89 |
| May 2022 | $162.32 | $170.93 |
| April 2022 | $168.32 | $177.25 |
| March 2022 | $178.78 | $188.59 |
| February 2022 | $183.57 | $193.65 |
| January 2022 | $189.40 | $199.79 |
| December 2021 | $230.96 | $244.03 |
| November 2021 | $210.15 | $222.04 |
| October 2021 | $204.62 | $216.20 |
| September 2021 | $183.52 | $194.14 |
| August 2021 | $193.38 | $204.56 |
| July 2021 | $191.62 | $202.70 |
| June 2021 | $175.95 | $186.36 |
| May 2021 | $166.81 | $176.68 |
| April 2021 | $163.36 | $173.03 |
| March 2021 | $148.46 | $157.48 |
| February 2021 | $146.35 | $155.24 |
| January 2021 | $145.42 | $154.25 |
| December 2020 | $155.78 | $165.50 |
| November 2020 | $150.96 | $160.38 |
| October 2020 | $149.24 | $158.55 |
| September 2020 | $155.46 | $165.37 |
| August 2020 | $150.51 | $160.10 |
| July 2020 | $142.59 | $151.68 |
| June 2020 | $128.65 | $137.04 |
| May 2020 | $130.86 | $139.39 |
| April 2020 | $121.39 | $129.31 |
| March 2020 | $110.30 | $117.69 |
| February 2020 | $124.87 | $133.23 |
| January 2020 | $125.79 | $134.21 |
| December 2019 | $123.87 | $132.35 |
| November 2019 | $112.80 | $120.52 |
| October 2019 | $119.72 | $127.92 |
| September 2019 | $116.46 | $124.59 |
| August 2019 | $118.16 | $126.42 |
| July 2019 | $107.39 | $114.89 |
| June 2019 | $105.93 | $113.49 |
| May 2019 | $94.32 | $101.05 |
| April 2019 | $95.05 | $101.84 |
| March 2019 | $93.80 | $100.67 |
| February 2019 | $87.80 | $94.23 |
| January 2019 | $80.28 | $86.16 |
| December 2018 | $79.55 | $85.54 |
| November 2018 | $87.30 | $93.87 |
| October 2018 | $83.72 | $90.15 |
| September 2018 | $85.03 | $91.56 |
| August 2018 | $84.14 | $90.60 |
| July 2018 | $80.31 | $86.48 |
| June 2018 | $79 | $85.19 |
| May 2018 | $77.62 | $83.70 |
| April 2018 | $77.42 | $83.48 |
| March 2018 | $77.33 | $83.51 |
| February 2018 | $74.88 | $80.86 |
| January 2018 | $71.05 | $76.73 |
| December 2017 | $66.60 | $72.04 |
| November 2017 | $66.83 | $72.29 |
| October 2017 | $58.91 | $63.82 |
| September 2017 | $58.85 | $63.76 |
| August 2017 | $57.88 | $62.70 |
| July 2017 | $57.71 | $62.52 |
| June 2017 | $57.58 | $62.38 |
| May 2017 | $57.39 | $62.28 |
| April 2017 | $51.70 | $56.11 |
| March 2017 | $49.08 | $53.37 |
| February 2017 | $49.03 | $53.31 |
| January 2017 | $50.53 | $54.94 |
| December 2016 | $49.13 | $53.53 |
| November 2016 | $46.24 | $50.38 |
| October 2016 | $43.79 | $47.80 |
| September 2016 | $47.64 | $52.01 |
| August 2016 | $46.81 | $51.10 |
| July 2016 | $46.23 | $50.47 |
| June 2016 | $43.47 | $47.46 |
| May 2016 | $43.35 | $47.42 |
| April 2016 | $42.99 | $47.03 |
| March 2016 | $40.44 | $44.33 |
| February 2016 | $37.46 | $41.06 |
| January 2016 | $39.27 | $43.05 |
| December 2015 | $43.62 | $47.92 |
| November 2015 | $42.51 | $46.70 |
| October 2015 | $39.08 | $43.01 |
| September 2015 | $37.41 | $41.18 |
| August 2015 | $40.76 | $44.87 |
| July 2015 | $44.42 | $48.98 |
| June 2015 | $43.73 | $48.22 |
| May 2015 | $45.14 | $49.77 |
| April 2015 | $40.29 | $44.42 |
| March 2015 | $41.91 | $46.29 |
| February 2015 | $41.73 | $46.09 |
| January 2015 | $38.68 | $42.73 |
| December 2014 | $38.88 | $43.03 |
| November 2014 | $40.60 | $44.93 |
| October 2014 | $33.51 | $37.16 |
| September 2014 | $33.32 | $36.95 |
| August 2014 | $31.96 | $35.44 |
| July 2014 | $29.62 | $32.91 |
| June 2014 | $29.04 | $32.27 |
| May 2014 | $27.63 | $30.70 |
| April 2014 | $27.23 | $30.26 |
| March 2014 | $25.98 | $28.94 |
| February 2014 | $27.85 | $31.02 |
| January 2014 | $27.26 | $30.36 |
| December 2013 | $29.28 | $32.69 |
| November 2013 | $27.90 | $31.15 |
| October 2013 | $28.36 | $31.66 |
| September 2013 | $27.82 | $31.12 |
| August 2013 | $26.06 | $29.15 |
| July 2013 | $26.65 | $29.81 |
| June 2013 | $27.55 | $30.89 |
| May 2013 | $28.54 | $32 |
| April 2013 | $29.45 | $33.02 |
| March 2013 | $29.73 | $33.40 |
| February 2013 | $29.78 | $33.45 |
ZTS
List: Contenders
Price: $69.69
Dividend Yield: 3.00%
Forward Dividend Yield: 3.04%
Payout Ratio: 33.88%
Dividend Per Share: 2.12 USD
Earnings Per Share: 5.99 USD
P/E Ratio: 12.28
Exchange: NYQ
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Country: United States
Volume: 1.6 million
Ebitda: 543.0 millionMarket Capitalization: 29.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 16.41%
DGR5: 20.50%
DGR10: 20.83%